Horiifoodservice Co., Ltd. (TYO:3077)
Japan
· Delayed Price · Currency is JPY 546.00
+7.00 (1.30%)
Mar 10, 2026, 3:30 PM JST
Horiifoodservice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 549.00 | 551.00 | 543.00 | 546.00 | 546.00 | 1.30% | 12,300 |
| Mar 9, 2026 | 545.00 | 546.00 | 526.00 | 539.00 | 539.00 | -4.26% | 35,400 |
| Mar 6, 2026 | 543.00 | 569.00 | 543.00 | 563.00 | 563.00 | 2.36% | 16,500 |
| Mar 5, 2026 | 548.00 | 555.00 | 542.00 | 550.00 | 550.00 | 3.38% | 25,600 |
| Mar 4, 2026 | 540.00 | 542.00 | 525.00 | 532.00 | 532.00 | -2.74% | 34,700 |
| Mar 3, 2026 | 564.00 | 564.00 | 543.00 | 547.00 | 547.00 | -2.50% | 20,700 |
| Mar 2, 2026 | 548.00 | 563.00 | 540.00 | 561.00 | 561.00 | 0.54% | 34,300 |
| Feb 27, 2026 | 540.00 | 560.00 | 532.00 | 558.00 | 558.00 | 3.91% | 46,200 |
| Feb 26, 2026 | 520.00 | 538.00 | 520.00 | 537.00 | 537.00 | 3.27% | 14,900 |
| Feb 25, 2026 | 518.00 | 524.00 | 516.00 | 520.00 | 520.00 | 0.19% | 13,000 |
| Feb 24, 2026 | 518.00 | 524.00 | 514.00 | 519.00 | 519.00 | 0.19% | 15,200 |
| Feb 20, 2026 | 531.00 | 531.00 | 516.00 | 518.00 | 518.00 | -3.36% | 42,900 |
| Feb 19, 2026 | 539.00 | 543.00 | 533.00 | 536.00 | 536.00 | -0.37% | 34,700 |
| Feb 18, 2026 | 528.00 | 540.00 | 526.00 | 538.00 | 538.00 | 1.89% | 38,900 |
| Feb 17, 2026 | 537.00 | 538.00 | 520.00 | 528.00 | 528.00 | -0.38% | 53,200 |
| Feb 16, 2026 | 498.00 | 530.00 | 491.00 | 530.00 | 530.00 | 11.81% | 94,200 |
| Feb 13, 2026 | 466.00 | 477.00 | 466.00 | 474.00 | 474.00 | 1.72% | 34,600 |
| Feb 12, 2026 | 467.00 | 476.00 | 465.00 | 466.00 | 466.00 | -0.21% | 51,100 |
| Feb 10, 2026 | 466.00 | 475.00 | 464.00 | 467.00 | 467.00 | - | 41,300 |
| Feb 9, 2026 | 465.00 | 478.00 | 465.00 | 467.00 | 467.00 | -1.27% | 57,000 |
| Feb 6, 2026 | 479.00 | 487.00 | 473.00 | 473.00 | 473.00 | -1.46% | 41,000 |
| Feb 5, 2026 | 485.00 | 490.00 | 476.00 | 480.00 | 480.00 | -1.44% | 61,900 |
| Feb 4, 2026 | 485.00 | 495.00 | 485.00 | 487.00 | 487.00 | -1.22% | 29,800 |
| Feb 3, 2026 | 500.00 | 500.00 | 485.00 | 493.00 | 493.00 | 0.20% | 47,400 |
| Feb 2, 2026 | 492.00 | 502.00 | 491.00 | 492.00 | 492.00 | 0.20% | 31,700 |
| Jan 30, 2026 | 491.00 | 499.00 | 490.00 | 491.00 | 491.00 | - | 17,400 |
| Jan 29, 2026 | 501.00 | 501.00 | 490.00 | 491.00 | 491.00 | -1.21% | 40,600 |
| Jan 28, 2026 | 500.00 | 502.00 | 493.00 | 497.00 | 497.00 | -0.60% | 26,600 |
| Jan 27, 2026 | 513.00 | 513.00 | 498.00 | 500.00 | 500.00 | -1.96% | 29,500 |
| Jan 26, 2026 | 521.00 | 522.00 | 510.00 | 510.00 | 510.00 | -2.11% | 16,300 |
| Jan 23, 2026 | 520.00 | 527.00 | 520.00 | 521.00 | 521.00 | -0.19% | 9,200 |
| Jan 22, 2026 | 526.00 | 526.00 | 519.00 | 522.00 | 522.00 | -1.14% | 10,600 |
| Jan 21, 2026 | 520.00 | 529.00 | 517.00 | 528.00 | 528.00 | 0.76% | 22,500 |
| Jan 20, 2026 | 535.00 | 535.00 | 520.00 | 524.00 | 524.00 | -0.57% | 35,300 |
| Jan 19, 2026 | 538.00 | 540.00 | 526.00 | 527.00 | 527.00 | -2.23% | 38,300 |
| Jan 16, 2026 | 542.00 | 547.00 | 531.00 | 539.00 | 539.00 | -0.55% | 31,100 |
| Jan 15, 2026 | 546.00 | 560.00 | 533.00 | 542.00 | 542.00 | 4.84% | 129,400 |
| Jan 14, 2026 | 519.00 | 524.00 | 511.00 | 517.00 | 517.00 | 1.57% | 33,700 |
| Jan 13, 2026 | 529.00 | 529.00 | 508.00 | 509.00 | 509.00 | -1.93% | 37,500 |
| Jan 9, 2026 | 531.00 | 532.00 | 519.00 | 519.00 | 519.00 | -2.81% | 39,300 |
| Jan 8, 2026 | 521.00 | 534.00 | 521.00 | 534.00 | 534.00 | 1.91% | 40,000 |
| Jan 7, 2026 | 500.00 | 526.00 | 499.00 | 524.00 | 524.00 | 3.35% | 81,900 |
| Jan 6, 2026 | 530.00 | 530.00 | 498.00 | 507.00 | 507.00 | -2.87% | 79,800 |
| Jan 5, 2026 | 503.00 | 525.00 | 501.00 | 522.00 | 522.00 | 4.19% | 77,700 |
| Dec 30, 2025 | 482.00 | 511.00 | 476.00 | 501.00 | 501.00 | 5.25% | 120,600 |
| Dec 29, 2025 | 479.00 | 481.00 | 474.00 | 476.00 | 476.00 | 1.93% | 48,600 |
| Dec 26, 2025 | 471.00 | 471.00 | 465.00 | 467.00 | 467.00 | -0.43% | 25,100 |
| Dec 25, 2025 | 460.00 | 473.00 | 452.00 | 469.00 | 469.00 | 3.76% | 56,600 |
| Dec 24, 2025 | 463.00 | 463.00 | 452.00 | 452.00 | 452.00 | -2.16% | 31,000 |
| Dec 23, 2025 | 462.00 | 465.00 | 457.00 | 462.00 | 462.00 | 1.09% | 39,700 |
| Dec 22, 2025 | 479.00 | 479.00 | 454.00 | 457.00 | 457.00 | -4.59% | 60,000 |
| Dec 19, 2025 | 461.00 | 482.00 | 461.00 | 479.00 | 479.00 | 5.51% | 65,900 |
| Dec 18, 2025 | 442.00 | 454.00 | 440.00 | 454.00 | 454.00 | 3.65% | 45,300 |
| Dec 17, 2025 | 444.00 | 444.00 | 437.00 | 438.00 | 438.00 | -1.35% | 52,000 |
| Dec 16, 2025 | 448.00 | 451.00 | 443.00 | 444.00 | 444.00 | -0.67% | 33,000 |
| Dec 15, 2025 | 436.00 | 447.00 | 436.00 | 447.00 | 447.00 | 2.52% | 47,300 |
| Dec 12, 2025 | 437.00 | 441.00 | 434.00 | 436.00 | 436.00 | -0.91% | 50,600 |
| Dec 11, 2025 | 443.00 | 443.00 | 435.00 | 440.00 | 440.00 | -1.35% | 63,600 |
| Dec 10, 2025 | 450.00 | 450.00 | 442.00 | 446.00 | 446.00 | -0.22% | 33,200 |
| Dec 9, 2025 | 448.00 | 452.00 | 444.00 | 447.00 | 447.00 | 0.68% | 34,700 |
| Dec 8, 2025 | 445.00 | 449.00 | 440.00 | 444.00 | 444.00 | 0.23% | 91,600 |
| Dec 5, 2025 | 451.00 | 453.00 | 441.00 | 443.00 | 443.00 | -1.99% | 54,600 |
| Dec 4, 2025 | 451.00 | 462.00 | 451.00 | 452.00 | 452.00 | -0.22% | 35,300 |
| Dec 3, 2025 | 453.00 | 454.00 | 448.00 | 453.00 | 453.00 | - | 68,000 |
| Dec 2, 2025 | 472.00 | 472.00 | 452.00 | 453.00 | 453.00 | -4.63% | 116,300 |
| Dec 1, 2025 | 475.00 | 490.00 | 474.00 | 475.00 | 475.00 | -0.21% | 107,800 |
| Nov 28, 2025 | 483.00 | 487.00 | 474.00 | 476.00 | 476.00 | -1.45% | 96,500 |
| Nov 27, 2025 | 471.00 | 493.00 | 471.00 | 483.00 | 483.00 | -8.00% | 248,500 |
| Nov 26, 2025 | 520.00 | 530.00 | 511.00 | 525.00 | 525.00 | 2.74% | 243,600 |
| Nov 25, 2025 | 549.00 | 550.00 | 508.00 | 511.00 | 511.00 | -5.72% | 305,000 |
| Nov 21, 2025 | 547.00 | 548.00 | 525.00 | 542.00 | 542.00 | -1.63% | 165,400 |
| Nov 20, 2025 | 548.00 | 562.00 | 531.00 | 551.00 | 551.00 | 0.92% | 206,300 |
| Nov 19, 2025 | 543.00 | 575.00 | 541.00 | 546.00 | 546.00 | 0.18% | 249,500 |
| Nov 18, 2025 | 555.00 | 557.00 | 540.00 | 545.00 | 545.00 | -3.54% | 164,900 |
| Nov 17, 2025 | 588.00 | 588.00 | 529.00 | 565.00 | 565.00 | -6.46% | 364,100 |
| Nov 14, 2025 | 599.00 | 611.00 | 587.00 | 604.00 | 604.00 | 0.50% | 151,500 |
| Nov 13, 2025 | 592.00 | 608.00 | 586.00 | 601.00 | 601.00 | 0.17% | 93,600 |
| Nov 12, 2025 | 577.00 | 607.00 | 576.00 | 600.00 | 600.00 | 5.08% | 208,000 |
| Nov 11, 2025 | 570.00 | 582.00 | 555.00 | 571.00 | 571.00 | 0.53% | 229,400 |
| Nov 10, 2025 | 595.00 | 596.00 | 552.00 | 568.00 | 568.00 | -6.12% | 699,600 |
| Nov 7, 2025 | 677.00 | 686.00 | 583.00 | 605.00 | 605.00 | 17.02% | 2,163,400 |
| Nov 6, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 18.31% | 15,300 |
| Nov 5, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 22.41% | 17,800 |
| Nov 4, 2025 | 352.00 | 358.00 | 350.00 | 357.00 | 357.00 | 1.13% | 5,300 |
| Oct 31, 2025 | 359.00 | 359.00 | 352.00 | 353.00 | 353.00 | -1.94% | 9,200 |
| Oct 30, 2025 | 347.00 | 360.00 | 340.00 | 360.00 | 360.00 | 3.45% | 35,500 |
| Oct 29, 2025 | 360.00 | 361.00 | 348.00 | 348.00 | 348.00 | -3.33% | 43,200 |
| Oct 28, 2025 | 366.00 | 369.00 | 360.00 | 360.00 | 360.00 | -2.17% | 14,200 |
| Oct 27, 2025 | 364.00 | 369.00 | 360.00 | 368.00 | 368.00 | 1.38% | 26,700 |
| Oct 24, 2025 | 374.00 | 375.00 | 363.00 | 363.00 | 363.00 | -2.94% | 15,300 |
| Oct 23, 2025 | 381.00 | 382.00 | 367.00 | 374.00 | 374.00 | -1.84% | 30,700 |
| Oct 22, 2025 | 379.00 | 384.00 | 373.00 | 381.00 | 381.00 | 1.33% | 25,500 |
| Oct 21, 2025 | 367.00 | 378.00 | 367.00 | 376.00 | 376.00 | 2.73% | 39,800 |
| Oct 20, 2025 | 357.00 | 370.00 | 357.00 | 366.00 | 366.00 | 2.23% | 40,400 |
| Oct 17, 2025 | 360.00 | 362.00 | 355.00 | 358.00 | 358.00 | -0.83% | 24,600 |
| Oct 16, 2025 | 362.00 | 365.00 | 357.00 | 361.00 | 361.00 | -0.55% | 32,700 |
| Oct 15, 2025 | 355.00 | 366.00 | 355.00 | 363.00 | 363.00 | 2.83% | 43,700 |
| Oct 14, 2025 | 368.00 | 371.00 | 351.00 | 353.00 | 353.00 | -6.37% | 97,600 |
| Oct 10, 2025 | 374.00 | 377.00 | 373.00 | 377.00 | 377.00 | 0.27% | 12,900 |
| Oct 9, 2025 | 380.00 | 380.00 | 370.00 | 376.00 | 376.00 | -0.53% | 46,800 |